Skip to main content

MFA Financial Inc (NY: MFA )

11.34 +0.09 (+0.81%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.828 9.019 8.765 9.001 2,084,522 +0.24(+2.80%)
Mar 30, 2023 8.865 8.910 8.679 8.756 1,772,135 -0.04(-0.41%)
Mar 29, 2023 8.818 8.858 8.674 8.792 2,833,323 +0.17(+1.93%)
Mar 28, 2023 8.669 8.709 8.481 8.626 3,070,558 +0.14(+1.65%)
Mar 27, 2023 8.547 8.626 8.280 8.486 5,501,632 +0.49(+6.13%)
Mar 24, 2023 7.654 7.995 7.557 7.995 1,273,899 +0.32(+4.10%)
Mar 23, 2023 7.899 8.074 7.671 7.680 1,301,672 -0.16(-2.01%)
Mar 22, 2023 8.109 8.144 7.829 7.838 1,523,675 -0.30(-3.66%)
Mar 21, 2023 8.232 8.319 8.118 8.135 1,304,170 +0.12(+1.53%)
Mar 20, 2023 7.943 8.135 7.943 8.013 1,230,827 +0.13(+1.67%)
Mar 17, 2023 8.065 8.153 7.864 7.881 2,370,391 -0.33(-4.05%)
Mar 16, 2023 8.100 8.284 7.908 8.214 1,437,232 +0.00(+0.00%)
Mar 15, 2023 8.153 8.232 8.000 8.214 1,706,435 -0.14(-1.68%)
Mar 14, 2023 8.451 8.599 8.258 8.354 1,926,595 +0.13(+1.60%)
Mar 13, 2023 8.162 8.376 7.934 8.223 1,777,346 -0.11(-1.26%)
Mar 10, 2023 8.731 8.731 8.236 8.328 2,459,617 -0.45(-5.09%)
Mar 09, 2023 9.204 9.204 8.757 8.775 1,194,844 -0.39(-4.30%)
Mar 08, 2023 9.177 9.177 8.993 9.169 983,142 +0.05(+0.58%)
Mar 07, 2023 9.344 9.418 9.072 9.116 1,162,704 -0.21(-2.25%)
Mar 06, 2023 9.274 9.409 9.243 9.326 1,187,442 +0.04(+0.38%)
Mar 03, 2023 9.221 9.335 9.134 9.291 1,044,133 +0.15(+1.63%)
Mar 02, 2023 9.090 9.169 9.024 9.142 1,165,616 -0.01(-0.10%)
Mar 01, 2023 9.344 9.379 9.151 9.151 1,656,957 -0.23(-2.43%)
Feb 28, 2023 9.405 9.519 9.370 9.379 1,146,837 -0.04(-0.37%)
Feb 27, 2023 9.580 9.642 9.414 9.414 1,161,989 -0.07(-0.74%)
Feb 24, 2023 9.431 9.554 9.388 9.484 2,146,927 -0.09(-0.91%)
Feb 23, 2023 9.606 9.633 9.405 9.571 1,817,470 +0.25(+2.63%)
Feb 22, 2023 9.265 9.423 9.256 9.326 1,241,240 +0.13(+1.43%)
Feb 21, 2023 9.493 9.591 9.151 9.195 1,886,444 -0.44(-4.55%)
Feb 17, 2023 9.755 9.773 9.518 9.633 1,200,264 -0.08(-0.81%)
Feb 16, 2023 9.624 9.808 9.563 9.712 979,978 -0.05(-0.54%)
Feb 15, 2023 9.633 9.790 9.545 9.764 2,392,224 +0.07(+0.72%)
Feb 14, 2023 9.808 9.895 9.624 9.694 2,069,708 -0.11(-1.16%)
Feb 13, 2023 9.808 9.922 9.755 9.808 2,621,653 +0.06(+0.63%)
Feb 10, 2023 9.677 9.852 9.642 9.747 2,215,541 -0.04(-0.36%)
Feb 09, 2023 10.27 10.36 9.712 9.782 2,260,890 -0.41(-4.04%)
Feb 08, 2023 10.28 10.29 10.08 10.19 965,395 -0.11(-1.10%)
Feb 07, 2023 10.10 10.32 10.04 10.31 1,097,334 +0.17(+1.64%)
Feb 06, 2023 10.46 10.46 10.11 10.14 995,602 -0.41(-3.90%)
Feb 03, 2023 10.60 10.67 10.49 10.55 917,014 -0.17(-1.55%)
Feb 02, 2023 10.77 10.84 10.67 10.72 1,200,587 +0.07(+0.66%)
Feb 01, 2023 10.39 10.75 10.29 10.65 1,586,882 +0.24(+2.27%)
Jan 31, 2023 10.19 10.42 10.15 10.41 1,418,479 +0.36(+3.57%)
Jan 30, 2023 10.11 10.16 10.00 10.05 863,221 -0.12(-1.20%)
Jan 27, 2023 10.08 10.25 10.08 10.18 802,687 +0.09(+0.87%)
Jan 26, 2023 9.966 10.10 9.913 10.09 718,563 +0.19(+1.95%)
Jan 25, 2023 9.869 9.935 9.817 9.895 603,007 -0.04(-0.44%)
Jan 24, 2023 9.992 10.06 9.913 9.939 1,091,327 -0.05(-0.53%)
Jan 23, 2023 9.992 10.11 9.951 9.992 1,269,655 +0.00(+0.00%)
Jan 20, 2023 9.922 10.00 9.764 9.992 776,842 +0.15(+1.51%)
Jan 19, 2023 9.729 9.843 9.655 9.843 742,823 -0.04(-0.44%)
Jan 18, 2023 9.825 10.01 9.773 9.887 1,125,451 +0.16(+1.62%)
Jan 17, 2023 9.764 9.834 9.624 9.729 996,530 -0.05(-0.54%)
Jan 13, 2023 9.493 9.795 9.458 9.782 976,046 +0.20(+2.10%)
Jan 12, 2023 9.466 9.598 9.353 9.580 1,870,105 +0.21(+2.24%)
Jan 11, 2023 9.212 9.412 9.212 9.370 1,849,348 +0.22(+2.39%)
Jan 10, 2023 9.020 9.164 8.941 9.151 2,395,279 +0.18(+1.95%)
Jan 09, 2023 9.230 9.274 8.801 8.976 14,866,656 -0.15(-1.63%)
Jan 06, 2023 9.274 9.383 9.099 9.125 1,993,375 -0.06(-0.67%)
Jan 05, 2023 9.107 9.239 9.046 9.186 676,656 +0.03(+0.29%)
Jan 04, 2023 8.985 9.221 8.967 9.160 1,068,141 +0.26(+2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.